Börse:
300,945$
-2,25%
Echtzeit-Aktienkurs Goldman Sachs Group
Bid:
300,613$
Ask:
301,277$
Aktienkurse zur Goldman Sachs Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 301,19 | 304,86 | 296,88 | 301,01 | -2,23% | 3.824.960,00 |
| 14.01.2021 | 304,05 | 309,41 | 303,54 | 307,87 | 1,63% | 3.185.853,00 |
| 13.01.2021 | 300,08 | 303,72 | 299,10 | 302,94 | 0,24% | 2.396.703,00 |
| 12.01.2021 | 297,14 | 303,98 | 296,02 | 302,21 | 2,79% | 4.785.525,00 |
| 11.01.2021 | 286,63 | 294,97 | 284,60 | 294,00 | 1,35% | - |
| 08.01.2021 | 292,00 | 292,28 | 285,06 | 290,08 | -0,54% | 2.784.841,00 |
| 07.01.2021 | 287,77 | 295,89 | 286,68 | 291,65 | 2,14% | 3.951.211,00 |
| 06.01.2021 | 276,29 | 288,38 | 273,10 | 285,55 | 5,40% | 6.189.043,00 |
| 05.01.2021 | 263,88 | 273,50 | 262,57 | 270,93 | 2,14% | 4.182.560,00 |
| 04.01.2021 | 267,32 | 267,48 | 260,16 | 265,25 | 0,58% | - |
| 31.12.2020 | 258,80 | 263,93 | 258,00 | 263,71 | 1,64% | 2.043.050,00 |
| 30.12.2020 | 258,81 | 260,65 | 257,83 | 259,45 | 0,56% | 1.546.333,00 |
| 29.12.2020 | 260,26 | 260,86 | 256,50 | 258,01 | -0,61% | 1.425.266,00 |
| 28.12.2020 | 257,81 | 262,66 | 257,00 | 259,59 | 1,34% | 2.764.519,00 |
| 24.12.2020 | 257,04 | 257,62 | 253,75 | 256,16 | -0,11% | 968.146,00 |
| 23.12.2020 | 251,50 | 260,58 | 251,30 | 256,45 | 2,54% | 3.350.080,00 |
| 22.12.2020 | 256,86 | 257,70 | 249,80 | 250,09 | -2,75% | 3.260.800,00 |
| 21.12.2020 | 250,29 | 260,91 | 248,95 | 257,16 | 6,21% | - |
| 18.12.2020 | 245,39 | 245,39 | 240,56 | 242,13 | -0,94% | 3.865.969,00 |
| 17.12.2020 | 245,00 | 245,93 | 243,00 | 244,43 | 0,27% | 2.974.539,00 |
| 16.12.2020 | 243,56 | 243,90 | 241,12 | 243,77 | 0,55% | 2.389.434,00 |
| 15.12.2020 | 239,50 | 243,61 | 237,19 | 242,43 | 1,95% | 2.322.033,00 |
| 14.12.2020 | 243,28 | 243,50 | 237,39 | 237,79 | -0,92% | 1.870.361,00 |
| 11.12.2020 | 240,81 | 241,20 | 237,10 | 239,99 | -1,80% | 2.050.124,00 |
| 10.12.2020 | 240,00 | 245,18 | 239,51 | 244,40 | 0,65% | 2.479.625,00 |
| 09.12.2020 | 240,00 | 245,36 | 239,53 | 242,82 | 1,67% | 3.533.088,00 |
| 08.12.2020 | 237,01 | 239,19 | 236,58 | 238,84 | 0,16% | 1.348.679,00 |
| 07.12.2020 | 238,54 | 239,85 | 235,45 | 238,45 | -0,47% | 1.770.673,00 |
| 04.12.2020 | 237,70 | 239,75 | 236,95 | 239,58 | 1,75% | 2.344.376,00 |
| 03.12.2020 | 237,29 | 238,85 | 234,64 | 235,47 | -0,92% | 1.965.722,00 |
| 02.12.2020 | 232,08 | 238,13 | 231,58 | 237,65 | 2,31% | 2.114.193,00 |
| 01.12.2020 | 231,81 | 234,83 | 231,80 | 232,27 | 0,73% | - |
| 30.11.2020 | 232,05 | 235,00 | 230,36 | 230,58 | -2,05% | 2.649.022,00 |
| 27.11.2020 | 237,00 | 237,30 | 233,79 | 235,40 | -0,48% | 1.050.395,00 |
| 25.11.2020 | 235,00 | 237,45 | 232,43 | 236,54 | -0,40% | 2.272.937,00 |
| 24.11.2020 | 231,10 | 238,12 | 230,63 | 237,50 | 3,79% | 3.920.282,00 |
| 23.11.2020 | 226,06 | 230,00 | 225,73 | 228,83 | 2,45% | 3.378.180,00 |
| 20.11.2020 | 223,00 | 224,81 | 222,63 | 223,35 | -0,54% | 1.848.687,00 |
| 19.11.2020 | 224,30 | 224,94 | 222,11 | 224,57 | 0,12% | 1.505.154,00 |
| 18.11.2020 | 225,00 | 227,72 | 223,51 | 224,30 | -0,16% | 2.856.225,00 |
| 17.11.2020 | 220,02 | 224,85 | 218,33 | 224,65 | 1,02% | 2.722.921,00 |
| 16.11.2020 | 223,53 | 224,60 | 220,03 | 222,38 | 1,51% | 3.004.948,00 |
| 13.11.2020 | 215,85 | 220,96 | 215,41 | 219,08 | 2,13% | 2.832.645,00 |
| 12.11.2020 | 215,22 | 216,86 | 212,40 | 214,51 | -1,62% | 3.009.267,00 |
| 11.11.2020 | 218,64 | 219,92 | 215,03 | 218,05 | 0,27% | 2.680.710,00 |
| 10.11.2020 | 215,25 | 218,38 | 211,18 | 217,47 | 1,18% | 4.166.465,00 |
| 09.11.2020 | 214,49 | 218,00 | 209,37 | 214,93 | 6,79% | 6.960.521,00 |
| 06.11.2020 | 204,34 | 204,39 | 200,42 | 201,26 | -0,84% | 2.475.115,00 |
| 05.11.2020 | 199,65 | 204,12 | 199,06 | 202,96 | 2,57% | 2.892.815,00 |
| 04.11.2020 | 196,25 | 200,82 | 194,90 | 197,87 | -0,03% | 3.868.514,00 |
| 03.11.2020 | 193,94 | 199,00 | 193,22 | 197,93 | 4,06% | 4.545.470,00 |
| 02.11.2020 | 192,00 | 192,70 | 188,23 | 190,20 | 0,61% | 2.459.562,00 |
| 30.10.2020 | 189,51 | 190,40 | 185,52 | 189,04 | -0,47% | 3.661.181,00 |
| 29.10.2020 | 189,80 | 192,35 | 186,90 | 189,94 | 0,09% | 3.581.156,00 |
| 28.10.2020 | 191,31 | 193,37 | 188,94 | 189,77 | -3,02% | 4.214.584,00 |
| 27.10.2020 | 200,00 | 200,59 | 195,41 | 195,68 | -2,71% | 3.430.420,00 |
| 26.10.2020 | 202,49 | 202,81 | 198,51 | 201,14 | -1,90% | 3.249.695,00 |
| 23.10.2020 | 206,76 | 208,21 | 204,02 | 205,04 | -0,18% | 2.110.153,00 |
| 22.10.2020 | 203,20 | 206,37 | 202,20 | 205,40 | 1,23% | 2.137.823,00 |
| 21.10.2020 | 207,39 | 207,95 | 202,01 | 202,91 | -2,46% | 3.083.593,00 |
| 20.10.2020 | 206,70 | 211,38 | 206,47 | 208,03 | 1,14% | 3.336.684,00 |
| 19.10.2020 | 207,39 | 207,91 | 204,59 | 205,69 | -0,25% | 3.235.296,00 |
| 16.10.2020 | 208,32 | 210,00 | 205,81 | 206,21 | -1,15% | 3.246.646,00 |
| 15.10.2020 | 209,58 | 210,73 | 206,90 | 208,60 | -1,25% | 4.334.014,00 |
| 14.10.2020 | 213,88 | 214,45 | 210,27 | 211,23 | 0,20% | 7.557.023,00 |
| 13.10.2020 | 214,01 | 214,11 | 209,18 | 210,81 | -1,55% | 3.317.312,00 |
| 12.10.2020 | 207,41 | 214,89 | 207,41 | 214,12 | 3,17% | 3.474.215,00 |
| 09.10.2020 | 208,76 | 209,81 | 206,07 | 207,54 | -0,21% | 3.040.923,00 |
| 08.10.2020 | 205,15 | 208,16 | 204,11 | 207,98 | 2,15% | 2.330.609,00 |
| 07.10.2020 | 203,90 | 205,00 | 201,17 | 203,60 | 1,25% | 2.326.917,00 |
| 06.10.2020 | 204,25 | 206,09 | 199,90 | 201,09 | -0,35% | 2.833.119,00 |
| 05.10.2020 | 201,93 | 202,84 | 199,59 | 201,80 | 0,95% | 2.551.633,00 |
| 02.10.2020 | 195,34 | 200,70 | 195,29 | 199,90 | 0,68% | 2.541.588,00 |
| 01.10.2020 | 201,53 | 203,13 | 197,87 | 198,55 | -1,20% | 2.288.651,00 |
| 30.09.2020 | 198,68 | 203,08 | 198,36 | 200,97 | 2,12% | 3.075.829,00 |
| 29.09.2020 | 198,16 | 198,77 | 195,43 | 196,79 | -1,15% | 2.401.523,00 |
| 28.09.2020 | 197,78 | 201,87 | 197,15 | 199,07 | 2,11% | 3.280.138,00 |
| 25.09.2020 | 192,96 | 195,39 | 189,61 | 194,95 | -0,08% | 3.105.989,00 |
| 24.09.2020 | 188,98 | 197,46 | 187,05 | 195,11 | 4,83% | 5.114.566,00 |
| 23.09.2020 | 192,00 | 192,91 | 185,87 | 186,12 | -2,87% | 3.116.142,00 |
| 22.09.2020 | 194,00 | 196,14 | 188,43 | 191,62 | -1,23% | 3.355.768,00 |
| 21.09.2020 | 189,90 | 194,17 | 187,47 | 194,00 | -0,44% | 4.871.299,00 |
| 18.09.2020 | 195,01 | 196,65 | 192,38 | 194,86 | 0,02% | 9.066.647,00 |
| 17.09.2020 | 198,21 | 199,89 | 194,51 | 194,83 | -2,92% | 4.274.772,00 |
| 16.09.2020 | 198,49 | 203,80 | 198,07 | 200,68 | 1,35% | 3.571.873,00 |
| 15.09.2020 | 202,00 | 202,59 | 197,98 | 198,00 | -1,66% | 3.717.632,00 |
| 14.09.2020 | 203,30 | 203,30 | 200,67 | 201,34 | 0,21% | 2.756.891,00 |
| 11.09.2020 | 200,24 | 201,91 | 198,95 | 200,92 | 0,45% | 2.376.385,00 |
| 10.09.2020 | 203,73 | 205,35 | 199,55 | 200,01 | -1,09% | 2.510.274,00 |
| 09.09.2020 | 204,19 | 204,83 | 202,03 | 202,22 | -0,13% | 4.681.380,00 |
| 08.09.2020 | 209,51 | 209,96 | 201,27 | 202,48 | -4,01% | 4.574.748,00 |
| 04.09.2020 | 210,89 | 213,35 | 205,32 | 210,94 | 1,63% | 3.668.891,00 |
| 03.09.2020 | 211,75 | 215,23 | 205,83 | 207,56 | -1,18% | 3.533.485,00 |
| 02.09.2020 | 205,79 | 210,93 | 205,37 | 210,04 | 2,23% | 3.565.242,00 |
| 01.09.2020 | 203,60 | 206,71 | 203,01 | 205,46 | 0,29% | 2.458.801,00 |
| 31.08.2020 | 205,50 | 206,41 | 203,63 | 204,87 | -1,37% | 3.046.152,00 |
| 28.08.2020 | 211,89 | 212,00 | 207,09 | 207,71 | -1,16% | 3.697.406,00 |
| 27.08.2020 | 206,68 | 213,00 | 206,41 | 210,15 | 1,41% | 3.692.411,00 |
| 26.08.2020 | 205,89 | 207,28 | 205,03 | 207,22 | 0,59% | 2.563.236,00 |
| 25.08.2020 | 209,99 | 210,49 | 205,17 | 206,00 | -0,65% | 2.627.906,00 |